セフテック(7464)の株価時系列情報
セフテック(7464)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/10/17 | 1,633 | 1,633 | 1,629 | 1,632 | 700 |
| 2025/10/16 | 1,630 | 1,630 | 1,630 | 1,630 | 700 |
| 2025/10/15 | 1,621 | 1,631 | 1,621 | 1,630 | 800 |
| 2025/10/14 | 1,655 | 1,666 | 1,642 | 1,642 | 1,200 |
| 2025/10/10 | 1,661 | 1,667 | 1,661 | 1,661 | 600 |
| 2025/10/09 | 1,669 | 1,669 | 1,669 | 1,669 | 100 |
| 2025/10/08 | 1,689 | 1,689 | 1,674 | 1,674 | 200 |
| 2025/10/07 | 1,653 | 1,664 | 1,653 | 1,664 | 300 |
| 2025/10/06 | 1,652 | 1,652 | 1,652 | 1,652 | 300 |
| 2025/10/03 | 1,666 | 1,666 | 1,652 | 1,652 | 200 |
| 2025/10/02 | 1,660 | 1,662 | 1,654 | 1,659 | 800 |
| 2025/10/01 | 1,662 | 1,683 | 1,662 | 1,670 | 900 |
| 2025/09/30 | 1,665 | 1,675 | 1,665 | 1,675 | 300 |
| 2025/09/29 | 1,671 | 1,716 | 1,671 | 1,673 | 2,500 |
| 2025/09/26 | 1,650 | 1,668 | 1,650 | 1,668 | 1,400 |
| 2025/09/25 | 1,651 | 1,663 | 1,646 | 1,652 | 2,200 |
| 2025/09/24 | 1,668 | 1,670 | 1,658 | 1,669 | 800 |
| 2025/09/22 | 1,646 | 1,669 | 1,646 | 1,653 | 400 |
| 2025/09/19 | 1,650 | 1,664 | 1,645 | 1,645 | 900 |
| 2025/09/18 | 1,640 | 1,651 | 1,640 | 1,650 | 300 |
| 2025/09/17 | 1,660 | 1,660 | 1,645 | 1,659 | 1,200 |
| 2025/09/16 | 1,678 | 1,680 | 1,660 | 1,660 | 3,400 |
| 2025/09/12 | 1,650 | 1,664 | 1,632 | 1,663 | 900 |
| 2025/09/11 | 1,640 | 1,660 | 1,640 | 1,660 | 700 |
| 2025/09/10 | 1,657 | 1,657 | 1,657 | 1,657 | 100 |
| 2025/09/09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,100 |
| 2025/09/08 | 1,622 | 1,648 | 1,622 | 1,648 | 1,200 |
| 2025/09/05 | 1,618 | 1,634 | 1,618 | 1,625 | 2,200 |
| 2025/09/04 | 1,620 | 1,635 | 1,620 | 1,635 | 2,500 |
| 2025/09/03 | 1,641 | 1,660 | 1,622 | 1,655 | 3,200 |
| 2025/09/02 | 1,650 | 1,659 | 1,650 | 1,659 | 500 |
| 2025/09/01 | 1,638 | 1,665 | 1,635 | 1,663 | 4,100 |
| 2025/08/29 | 1,639 | 1,639 | 1,621 | 1,621 | 1,300 |
| 2025/08/28 | 1,624 | 1,639 | 1,624 | 1,625 | 900 |
| 2025/08/27 | 1,620 | 1,623 | 1,620 | 1,623 | 200 |
| 2025/08/26 | 1,636 | 1,636 | 1,625 | 1,625 | 800 |
| 2025/08/25 | 1,635 | 1,642 | 1,635 | 1,641 | 2,400 |
| 2025/08/22 | 1,668 | 1,668 | 1,635 | 1,635 | 1,500 |
| 2025/08/21 | 1,655 | 1,670 | 1,655 | 1,668 | 900 |
| 2025/08/20 | 1,641 | 1,650 | 1,637 | 1,650 | 1,300 |
| 2025/08/19 | 1,640 | 1,655 | 1,640 | 1,641 | 700 |
| 2025/08/18 | 1,626 | 1,644 | 1,610 | 1,644 | 1,500 |
| 2025/08/15 | 1,610 | 1,635 | 1,605 | 1,620 | 8,400 |
| 2025/08/14 | 1,615 | 1,615 | 1,595 | 1,605 | 5,300 |
| 2025/08/13 | 1,615 | 1,615 | 1,615 | 1,615 | 400 |
| 2025/08/12 | 1,629 | 1,640 | 1,600 | 1,616 | 5,100 |
| 2025/08/08 | 1,640 | 1,640 | 1,621 | 1,629 | 900 |
| 2025/08/06 | 1,612 | 1,620 | 1,612 | 1,620 | 900 |
| 2025/08/05 | 1,620 | 1,620 | 1,612 | 1,612 | 700 |
| 2025/08/04 | 1,636 | 1,642 | 1,620 | 1,642 | 2,100 |
| 2025/08/01 | 1,670 | 1,670 | 1,637 | 1,637 | 900 |
| 2025/07/31 | 1,650 | 1,677 | 1,650 | 1,670 | 3,000 |
| 2025/07/30 | 1,676 | 1,676 | 1,663 | 1,663 | 900 |
| 2025/07/29 | 1,672 | 1,672 | 1,670 | 1,671 | 2,000 |
| 2025/07/28 | 1,639 | 1,655 | 1,639 | 1,648 | 700 |
| 2025/07/25 | 1,632 | 1,632 | 1,632 | 1,632 | 200 |
| 2025/07/24 | 1,624 | 1,654 | 1,624 | 1,633 | 900 |
| 2025/07/23 | 1,610 | 1,631 | 1,610 | 1,630 | 2,900 |
| 2025/07/22 | 1,598 | 1,598 | 1,598 | 1,598 | 800 |
| 2025/07/18 | 1,619 | 1,619 | 1,601 | 1,601 | 4,100 |
| 2025/07/17 | 1,620 | 1,620 | 1,620 | 1,620 | 600 |
| 2025/07/16 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2025/07/15 | 1,612 | 1,619 | 1,612 | 1,619 | 200 |
| 2025/07/14 | 1,603 | 1,612 | 1,603 | 1,612 | 700 |
| 2025/07/11 | 1,618 | 1,618 | 1,601 | 1,606 | 4,000 |
| 2025/07/10 | 1,618 | 1,618 | 1,618 | 1,618 | 100 |
| 2025/07/09 | 1,609 | 1,618 | 1,609 | 1,618 | 1,400 |
| 2025/07/08 | 1,601 | 1,601 | 1,601 | 1,601 | 800 |
| 2025/07/07 | 1,602 | 1,602 | 1,602 | 1,602 | 200 |
| 2025/07/04 | 1,605 | 1,605 | 1,602 | 1,602 | 500 |
| 2025/07/03 | 1,609 | 1,609 | 1,604 | 1,604 | 600 |
| 2025/07/02 | 1,609 | 1,609 | 1,609 | 1,609 | 400 |
| 2025/07/01 | 1,609 | 1,609 | 1,609 | 1,609 | 200 |
| 2025/06/30 | 1,620 | 1,620 | 1,610 | 1,610 | 600 |
| 2025/06/27 | 1,602 | 1,610 | 1,600 | 1,610 | 600 |
| 2025/06/26 | 1,603 | 1,603 | 1,603 | 1,603 | 200 |
| 2025/06/25 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2025/06/24 | 1,615 | 1,616 | 1,610 | 1,610 | 800 |
| 2025/06/23 | 1,619 | 1,619 | 1,615 | 1,615 | 300 |
| 2025/06/20 | 1,619 | 1,619 | 1,619 | 1,619 | 300 |
| 2025/06/19 | 1,602 | 1,620 | 1,602 | 1,617 | 600 |
| 2025/06/18 | 1,601 | 1,607 | 1,601 | 1,606 | 700 |
| 2025/06/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 |
| 2025/06/16 | 1,601 | 1,605 | 1,601 | 1,605 | 600 |
| 2025/06/13 | 1,602 | 1,602 | 1,601 | 1,601 | 400 |
| 2025/06/12 | 1,601 | 1,601 | 1,601 | 1,601 | 200 |
| 2025/06/11 | 1,601 | 1,605 | 1,601 | 1,601 | 800 |
| 2025/06/10 | 1,609 | 1,609 | 1,602 | 1,602 | 800 |
| 2025/06/09 | 1,610 | 1,610 | 1,610 | 1,610 | 400 |
| 2025/06/05 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
| 2025/06/04 | 1,605 | 1,605 | 1,603 | 1,603 | 400 |
| 2025/06/03 | 1,601 | 1,601 | 1,601 | 1,601 | 300 |
| 2025/06/02 | 1,601 | 1,605 | 1,600 | 1,600 | 1,200 |
| 2025/05/30 | 1,605 | 1,605 | 1,601 | 1,601 | 700 |
| 2025/05/29 | 1,615 | 1,615 | 1,605 | 1,605 | 1,300 |
| 2025/05/28 | 1,605 | 1,615 | 1,605 | 1,615 | 1,400 |
| 2025/05/27 | 1,603 | 1,613 | 1,603 | 1,613 | 900 |
| 2025/05/26 | 1,603 | 1,605 | 1,603 | 1,603 | 1,200 |
| 2025/05/23 | 1,610 | 1,613 | 1,606 | 1,613 | 600 |
| 2025/05/22 | 1,603 | 1,618 | 1,603 | 1,618 | 1,200 |
| 2025/05/21 | 1,619 | 1,621 | 1,600 | 1,610 | 5,000 |
| 2025/05/20 | 1,620 | 1,628 | 1,620 | 1,620 | 600 |
| 2025/05/19 | 1,625 | 1,625 | 1,620 | 1,620 | 900 |
| 2025/05/16 | 1,621 | 1,625 | 1,618 | 1,625 | 3,900 |
| 2025/05/15 | 1,633 | 1,644 | 1,618 | 1,625 | 2,300 |
| 2025/05/14 | 1,630 | 1,648 | 1,630 | 1,635 | 2,300 |
| 2025/05/13 | 1,649 | 1,649 | 1,617 | 1,630 | 5,300 |
| 2025/05/12 | 1,620 | 1,640 | 1,600 | 1,630 | 17,300 |
| 2025/05/09 | 1,765 | 1,765 | 1,602 | 1,630 | 7,900 |
| 2025/05/08 | 1,770 | 1,770 | 1,745 | 1,745 | 400 |
| 2025/05/07 | 1,745 | 1,764 | 1,745 | 1,764 | 200 |
| 2025/05/02 | 1,733 | 1,743 | 1,733 | 1,743 | 600 |
| 2025/05/01 | 1,765 | 1,836 | 1,730 | 1,733 | 15,900 |
| 2025/04/30 | 1,770 | 1,770 | 1,745 | 1,765 | 1,100 |
| 2025/04/28 | 1,763 | 1,793 | 1,750 | 1,750 | 1,200 |
| 2025/04/25 | 1,759 | 1,759 | 1,758 | 1,758 | 400 |
| 2025/04/24 | 1,778 | 1,778 | 1,774 | 1,774 | 200 |
| 2025/04/22 | 1,751 | 1,778 | 1,751 | 1,778 | 500 |
| 2025/04/21 | 1,768 | 1,768 | 1,751 | 1,751 | 700 |
| 2025/04/18 | 1,758 | 1,806 | 1,738 | 1,787 | 4,600 |
| 2025/04/17 | 1,740 | 1,740 | 1,733 | 1,737 | 300 |
| 2025/04/16 | 1,765 | 1,765 | 1,743 | 1,743 | 400 |
| 2025/04/14 | 1,750 | 1,760 | 1,745 | 1,745 | 400 |
| 2025/04/11 | 1,749 | 1,751 | 1,744 | 1,744 | 800 |
| 2025/04/10 | 1,781 | 1,781 | 1,749 | 1,750 | 1,300 |
| 2025/04/09 | 1,741 | 1,760 | 1,731 | 1,760 | 500 |
| 2025/04/08 | 1,740 | 1,781 | 1,740 | 1,781 | 300 |
| 2025/04/07 | 1,750 | 1,750 | 1,681 | 1,740 | 9,800 |
| 2025/04/04 | 1,807 | 1,807 | 1,800 | 1,801 | 1,800 |
| 2025/04/03 | 1,821 | 1,821 | 1,816 | 1,816 | 2,400 |
| 2025/04/02 | 1,826 | 1,828 | 1,826 | 1,828 | 200 |
| 2025/03/31 | 1,838 | 1,849 | 1,820 | 1,849 | 1,900 |
| 2025/03/28 | 1,811 | 1,852 | 1,811 | 1,816 | 2,900 |
| 2025/03/27 | 1,889 | 1,893 | 1,889 | 1,891 | 1,000 |
| 2025/03/26 | 1,870 | 1,870 | 1,867 | 1,870 | 300 |
| 2025/03/25 | 1,867 | 1,869 | 1,865 | 1,865 | 300 |
| 2025/03/24 | 1,855 | 1,880 | 1,854 | 1,854 | 1,900 |
| 2025/03/21 | 1,870 | 1,870 | 1,867 | 1,867 | 300 |
| 2025/03/19 | 1,860 | 1,860 | 1,860 | 1,860 | 200 |
| 2025/03/18 | 1,851 | 1,860 | 1,851 | 1,860 | 500 |
| 2025/03/17 | 1,855 | 1,858 | 1,855 | 1,855 | 500 |
| 2025/03/14 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
| 2025/03/13 | 1,851 | 1,859 | 1,851 | 1,859 | 1,000 |
| 2025/03/11 | 1,885 | 1,890 | 1,852 | 1,890 | 1,100 |
| 2025/03/10 | 1,898 | 1,898 | 1,884 | 1,884 | 400 |
| 2025/03/07 | 1,850 | 1,860 | 1,850 | 1,860 | 400 |
| 2025/03/06 | 1,876 | 1,876 | 1,876 | 1,876 | 100 |
| 2025/03/05 | 1,870 | 1,885 | 1,870 | 1,884 | 1,900 |
| 2025/03/04 | 1,875 | 1,875 | 1,875 | 1,875 | 300 |
| 2025/03/03 | 1,845 | 1,875 | 1,845 | 1,875 | 600 |
| 2025/02/28 | 1,825 | 1,859 | 1,825 | 1,845 | 1,000 |
| 2025/02/26 | 1,815 | 1,849 | 1,809 | 1,825 | 800 |
| 2025/02/25 | 1,823 | 1,823 | 1,816 | 1,816 | 500 |
| 2025/02/21 | 1,825 | 1,830 | 1,825 | 1,830 | 200 |
| 2025/02/20 | 1,823 | 1,823 | 1,823 | 1,823 | 200 |
| 2025/02/19 | 1,844 | 1,844 | 1,830 | 1,831 | 600 |
| 2025/02/18 | 1,844 | 1,844 | 1,830 | 1,830 | 900 |
| 2025/02/17 | 1,829 | 1,845 | 1,829 | 1,845 | 200 |
| 2025/02/14 | 1,827 | 1,827 | 1,827 | 1,827 | 200 |
| 2025/02/13 | 1,830 | 1,840 | 1,812 | 1,815 | 1,400 |
| 2025/02/12 | 1,843 | 1,843 | 1,825 | 1,825 | 400 |
| 2025/02/10 | 1,819 | 1,829 | 1,818 | 1,829 | 400 |
| 2025/02/07 | 1,808 | 1,830 | 1,808 | 1,830 | 1,000 |
| 2025/02/06 | 1,810 | 1,810 | 1,809 | 1,809 | 300 |
| 2025/02/05 | 1,805 | 1,834 | 1,805 | 1,825 | 1,100 |
| 2025/02/04 | 1,868 | 1,868 | 1,810 | 1,810 | 3,500 |
| 2025/02/03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 |
| 2025/01/31 | 1,898 | 1,898 | 1,840 | 1,840 | 1,200 |
| 2025/01/30 | 1,859 | 1,859 | 1,859 | 1,859 | 200 |
| 2025/01/29 | 1,854 | 1,859 | 1,854 | 1,859 | 400 |
| 2025/01/28 | 1,854 | 1,854 | 1,854 | 1,854 | 200 |
| 2025/01/27 | 1,859 | 1,861 | 1,855 | 1,861 | 1,100 |
| 2025/01/24 | 1,821 | 1,859 | 1,820 | 1,859 | 900 |
| 2025/01/23 | 1,838 | 1,838 | 1,821 | 1,821 | 200 |
| 2025/01/22 | 1,842 | 1,855 | 1,842 | 1,855 | 800 |
| 2025/01/20 | 1,817 | 1,818 | 1,817 | 1,818 | 200 |
| 2025/01/17 | 1,818 | 1,818 | 1,817 | 1,817 | 900 |
| 2025/01/16 | 1,820 | 1,820 | 1,820 | 1,820 | 500 |
| 2025/01/14 | 1,830 | 1,854 | 1,826 | 1,826 | 300 |
| 2025/01/10 | 1,855 | 1,855 | 1,823 | 1,823 | 400 |
| 2025/01/09 | 1,815 | 1,815 | 1,815 | 1,815 | 200 |
| 2025/01/08 | 1,816 | 1,817 | 1,816 | 1,817 | 800 |
| 2025/01/07 | 1,835 | 1,835 | 1,835 | 1,835 | 400 |
| 2025/01/06 | 1,859 | 1,859 | 1,833 | 1,835 | 1,200 |
| 2024/12/30 | 1,890 | 1,890 | 1,852 | 1,859 | 1,300 |
| 2024/12/27 | 1,849 | 1,849 | 1,810 | 1,810 | 400 |
| 2024/12/26 | 1,796 | 1,842 | 1,796 | 1,842 | 3,500 |
| 2024/12/25 | 1,797 | 1,797 | 1,796 | 1,796 | 3,000 |
| 2024/12/24 | 1,798 | 1,798 | 1,796 | 1,796 | 2,900 |
| 2024/12/23 | 1,801 | 1,813 | 1,799 | 1,800 | 1,600 |
| 2024/12/20 | 1,810 | 1,810 | 1,800 | 1,802 | 600 |
| 2024/12/19 | 1,801 | 1,801 | 1,801 | 1,801 | 1,600 |
| 2024/12/18 | 1,802 | 1,802 | 1,800 | 1,800 | 2,200 |
| 2024/12/17 | 1,801 | 1,817 | 1,800 | 1,817 | 1,000 |
| 2024/12/16 | 1,808 | 1,849 | 1,808 | 1,809 | 1,400 |
| 2024/12/13 | 1,811 | 1,811 | 1,809 | 1,809 | 1,100 |
| 2024/12/12 | 1,815 | 1,830 | 1,810 | 1,830 | 600 |
| 2024/12/11 | 1,811 | 1,816 | 1,810 | 1,811 | 500 |
| 2024/12/10 | 1,810 | 1,813 | 1,809 | 1,813 | 600 |
| 2024/12/09 | 1,831 | 1,831 | 1,810 | 1,810 | 1,500 |